Cornish Metals plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	17.250	17.500	17.000	17.250	172.50	124,146
2022-10-06	17.250	17.500	17.160	17.250	172.50	59,365
2022-10-05	17.750	18.000	17.000	17.250	172.50	235,763
2022-10-04	18.000	18.500	17.500	17.750	177.50	227,062
2022-10-03	18.000	18.500	17.500	18.000	180.00	69,435
2022-09-30	17.250	18.000	17.000	18.000	180.00	574,562
2022-09-29	18.600	19.000	17.000	17.250	172.50	529,285
2022-09-28	18.500	18.800	18.200	18.500	185.00	64,214
2022-09-27	18.750	19.000	18.200	18.600	186.00	217,960
2022-09-26	18.750	19.000	18.500	18.750	187.50	237,927
2022-09-23	18.750	19.000	18.263	18.750	187.50	119,662
2022-09-22	18.750	19.000	18.250	18.750	187.50	162,320
2022-09-21	19.000	19.500	18.500	18.750	187.50	214,644
2022-09-20	19.250	19.500	18.620	19.000	190.00	122,119
2022-09-16	19.750	20.000	18.750	19.250	192.50	167,014
2022-09-15	20.000	20.200	19.500	19.750	197.50	220,831
2022-09-14	20.000	20.500	19.750	20.000	200.00	41,353
2022-09-13	19.750	20.490	19.500	20.000	200.00	89,269
2022-09-12	19.750	20.500	19.500	19.750	197.50	142,475
2022-09-09	20.000	20.500	19.500	19.750	197.50	154,347
2022-09-08	21.000	21.000	19.500	20.000	200.00	257,493
2022-09-07	19.750	21.500	19.500	21.000	210.00	1,022,962
2022-09-06	20.000	20.500	19.500	19.750	197.50	127,086
2022-09-05	20.000	20.500	19.500	20.000	200.00	55,607
2022-09-02	20.500	20.880	19.750	20.000	200.00	332,864
2022-09-01	20.500	21.000	20.000	20.500	205.00	473,370
2022-08-31	20.500	21.000	20.000	20.250	202.50	437,412
2022-08-30	21.000	21.500	20.100	21.000	210.00	1,631,335
2022-08-26	20.500	21.290	20.100	21.000	210.00	496,515
2022-08-25	19.250	21.000	19.000	20.500	205.00	757,077
2022-08-24	18.500	19.500	18.000	19.000	190.00	916,805
2022-08-23	17.750	18.000	17.500	17.750	177.50	84,555
2022-08-22	17.850	18.000	17.500	17.750	177.50	88,318
2022-08-19	18.250	18.500	17.689	17.850	178.50	137,342
2022-08-18	18.250	18.500	18.000	18.250	182.50	114,150
2022-08-17	18.250	18.500	18.000	18.250	182.50	50,348
2022-08-16	18.750	18.890	18.000	18.250	182.50	513,582
2022-08-15	18.750	19.000	18.500	18.750	187.50	249,044
2022-08-12	18.750	19.000	18.500	18.750	187.50	237,736
2022-08-11	18.750	19.000	18.500	18.750	187.50	155,322
2022-08-10	18.750	19.500	18.500	18.750	187.50	158,858
2022-08-09	19.500	20.000	18.625	18.750	187.50	368,362
2022-08-08	19.500	20.000	19.000	19.500	195.00	146,726
2022-08-05	19.250	19.500	19.000	19.250	192.50	201,675
2022-08-04	19.250	19.500	19.000	19.250	192.50	140,279
2022-08-03	19.250	19.500	19.000	19.250	192.50	217,863
2022-08-02	19.250	19.500	19.000	19.000	190.00	281,594
2022-08-01	19.250	19.500	18.500	19.250	192.50	174,569
2022-07-29	19.000	19.500	18.500	19.000	190.00	85,060
2022-07-28	19.250	19.500	18.500	19.000	190.00	128,980
2022-07-27	19.250	19.500	19.000	19.250	192.50	219,904
2022-07-26	19.500	20.000	19.000	19.250	192.50	330,091
2022-07-25	19.000	20.000	18.790	19.500	195.00	145,732
2022-07-22	17.900	20.000	17.900	19.000	190.00	858,623
2022-07-21	17.250	18.000	17.000	18.000	180.00	156,459
2022-07-20	17.000	17.500	17.000	17.250	172.50	255,937
2022-07-19	17.000	17.500	16.500	17.000	170.00	117,955
2022-07-18	17.000	17.500	16.500	17.000	170.00	314,423
2022-07-15	17.250	17.500	16.500	17.000	170.00	964,714
2022-07-14	17.250	17.500	16.800	17.250	172.50	225,161

← NewerPage 18 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.